Indicators

Charles Schwab (NY: SCHW )

76.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.76	15.87	15.66	15.83	9,631,503	+0.23(+1.46%)
Jan 28, 2011	15.94	16.19	15.59	15.61	11,688,279	-0.31(-1.93%)
Jan 27, 2011	15.86	15.93	15.64	15.91	13,631,763	+0.09(+0.55%)
Jan 26, 2011	15.93	15.98	15.67	15.83	10,318,389	-0.03(-0.19%)
Jan 25, 2011	16.04	16.14	15.64	15.86	11,150,752	-0.19(-1.18%)
Jan 24, 2011	15.98	16.05	15.80	16.05	10,660,180	+0.09(+0.55%)
Jan 21, 2011	16.12	16.20	15.91	15.96	8,904,506	-0.11(-0.66%)
Jan 20, 2011	15.98	16.08	15.82	16.06	9,804,577	+0.00(+0.00%)
Jan 19, 2011	16.55	16.61	16.02	16.06	12,668,523	-0.49(-2.97%)
Jan 18, 2011	16.21	16.58	16.07	16.55	15,378,804	+0.04(+0.21%)
Jan 14, 2011	16.27	16.55	16.01	16.52	22,205,966	+0.25(+1.51%)
Jan 13, 2011	15.96	16.31	15.90	16.27	20,295,196	+0.34(+2.15%)
Jan 12, 2011	15.74	15.93	15.70	15.93	12,035,398	+0.22(+1.40%)
Jan 11, 2011	15.80	15.87	15.54	15.71	14,148,828	-0.04(-0.22%)
Jan 10, 2011	15.97	16.01	15.56	15.75	19,604,132	+0.05(+0.34%)
Jan 07, 2011	15.82	15.84	15.57	15.69	12,728,564	-0.07(-0.44%)
Jan 06, 2011	15.76	15.88	15.63	15.76	16,720,169	-0.10(-0.61%)
Jan 05, 2011	15.04	15.93	15.02	15.86	20,384,952	+0.75(+4.99%)
Jan 04, 2011	15.29	15.35	15.00	15.11	8,175,007	-0.25(-1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.